735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,211200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,211100,2557777705,3350,3350,3350,3350,0
|
|
20240424,211000,2557777705,3350,3350,3350,3350,0
|
|
20240424,210900,2557777705,3350,3350,3350,3350,0
|
|
20240424,210800,2557777705,3350,3350,3350,3350,0
|
|
20240424,210700,2557777705,3350,3350,3350,3350,0
|
|
20240424,210600,2557777705,3350,3350,3350,3350,0
|
|
20240424,210500,2557777705,3350,3350,3350,3350,0
|
|
20240424,210400,2557777705,3350,3350,3350,3350,0
|
|
20240424,210300,2557777705,3350,3350,3350,3350,0
|
|
20240424,210200,2557777705,3350,3350,3350,3350,0
|
|
20240424,210100,2557777705,3350,3350,3350,3350,0
|
|
20240424,210000,2557777705,3350,3350,3350,3350,0
|
|
20240424,205900,2557777705,3350,3350,3350,3350,0
|
|
20240424,205800,2557777705,3350,3350,3350,3350,0
|
|
20240424,205700,2557777705,3350,3350,3350,3350,0
|
|
20240424,205600,2557777705,3350,3350,3350,3350,0
|
|
20240424,205500,2557777705,3350,3350,3350,3350,0
|
|
20240424,205400,2557777705,3350,3350,3350,3350,0
|
|
20240424,205300,2557777705,3350,3350,3350,3350,0
|
|
20240424,205200,2557777705,3350,3350,3350,3350,0
|
|
20240424,205100,2557777705,3350,3350,3350,3350,0
|
|
20240424,205000,2557777705,3350,3350,3350,3350,0
|
|
20240424,204900,2557777705,3350,3350,3350,3350,0
|
|
20240424,204800,2557777705,3350,3350,3350,3350,0
|
|
20240424,204700,2557777705,3350,3350,3350,3350,0
|
|
20240424,204600,2557777705,3350,3350,3350,3350,0
|
|
20240424,204500,2557777705,3350,3350,3350,3350,0
|
|
20240424,204400,2557777705,3350,3350,3350,3350,0
|
|
20240424,204300,2557777705,3350,3350,3350,3350,0
|
|
20240424,204200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,204100,2557777705,3350,3350,3350,3350,0
|
|
20240424,204000,2557777705,3350,3350,3350,3350,0
|
|
20240424,203900,2557777705,3350,3350,3350,3350,0
|
|
20240424,203800,2557777705,3350,3350,3350,3350,0
|
|
20240424,203700,2557777705,3350,3350,3350,3350,0
|
|
20240424,203600,2557777705,3350,3350,3350,3350,0
|
|
20240424,203500,2557777705,3350,3350,3350,3350,0
|
|
20240424,203400,2557777705,3350,3350,3350,3350,0
|
|
20240424,203300,2557777705,3350,3350,3350,3350,0
|
|
20240424,203200,2557777705,3350,3350,3350,3350,0
|
|
20240424,203100,2557777705,3350,3350,3350,3350,0
|
|
20240424,203000,2557777705,3350,3350,3350,3350,0
|
|
20240424,202900,2557777705,3350,3350,3350,3350,0
|
|
20240424,202800,2557777705,3350,3350,3350,3350,0
|
|
20240424,202700,2557777705,3350,3350,3350,3350,0
|
|
20240424,202600,2557777705,3350,3350,3350,3350,0
|
|
20240424,202500,2557777705,3350,3350,3350,3350,0
|
|
20240424,202400,2557777705,3350,3350,3350,3350,0
|
|
20240424,202300,2557777705,3350,3350,3350,3350,0
|
|
20240424,202200,2557777705,3350,3350,3350,3350,0
|
|
20240424,202100,2557777705,3350,3350,3350,3350,0
|
|
20240424,202000,2557777705,3350,3350,3350,3350,0
|
|
20240424,201900,2557777705,3350,3350,3350,3350,0
|
|
20240424,201800,2557777705,3350,3350,3350,3350,0
|
|
20240424,201700,2557777705,3350,3350,3350,3350,0
|
|
20240424,201600,2557777705,3350,3350,3350,3350,0
|
|
20240424,201500,2557777705,3350,3350,3350,3350,0
|
|
20240424,201400,2557777705,3350,3350,3350,3350,0
|
|
20240424,201300,2557777705,3350,3350,3350,3350,0
|
|
20240424,201200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,201100,2557777705,3350,3350,3350,3350,0
|
|
20240424,201000,2557777705,3350,3350,3350,3350,0
|
|
20240424,200900,2557777705,3350,3350,3350,3350,0
|
|
20240424,200800,2557777705,3350,3350,3350,3350,0
|
|
20240424,200700,2557777705,3350,3350,3350,3350,0
|
|
20240424,200600,2557777705,3350,3350,3350,3350,0
|
|
20240424,200500,2557777705,3350,3350,3350,3350,0
|
|
20240424,200400,2557777705,3350,3350,3350,3350,0
|
|
20240424,200300,2557777705,3350,3350,3350,3350,0
|
|
20240424,200200,2557777705,3350,3350,3350,3350,0
|
|
20240424,200100,2557777705,3350,3350,3350,3350,0
|
|
20240424,200000,2557777705,3350,3350,3350,3350,0
|
|
20240424,195900,2557777705,3350,3350,3350,3350,0
|
|
20240424,195800,2557777705,3350,3350,3350,3350,0
|
|
20240424,195700,2557777705,3350,3350,3350,3350,0
|
|
20240424,195600,2557777705,3350,3350,3350,3350,0
|
|
20240424,195500,2557777705,3350,3350,3350,3350,0
|
|
20240424,195400,2557777705,3350,3350,3350,3350,0
|
|
20240424,195300,2557777705,3350,3350,3350,3350,0
|
|
20240424,195200,2557777705,3350,3350,3350,3350,0
|
|
20240424,195100,2557777705,3350,3350,3350,3350,0
|
|
20240424,195000,2557777705,3350,3350,3350,3350,0
|
|
20240424,194900,2557777705,3350,3350,3350,3350,0
|
|
20240424,194800,2557777705,3350,3350,3350,3350,0
|
|
20240424,194700,2557777705,3350,3350,3350,3350,0
|
|
20240424,194600,2557777705,3350,3350,3350,3350,0
|
|
20240424,194500,2557777705,3350,3350,3350,3350,0
|
|
20240424,194400,2557777705,3350,3350,3350,3350,0
|
|
20240424,194300,2557777705,3350,3350,3350,3350,0
|
|
20240424,194200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,194100,2557777705,3350,3350,3350,3350,0
|
|
20240424,194000,2557777705,3350,3350,3350,3350,0
|
|
20240424,193900,2557777705,3350,3350,3350,3350,0
|
|
20240424,193800,2557777705,3350,3350,3350,3350,0
|
|
20240424,193700,2557777705,3350,3350,3350,3350,0
|
|
20240424,193600,2557777705,3350,3350,3350,3350,0
|
|
20240424,193500,2557777705,3350,3350,3350,3350,0
|
|
20240424,193400,2557777705,3350,3350,3350,3350,0
|
|
20240424,193300,2557777705,3350,3350,3350,3350,0
|
|
20240424,193200,2557777705,3350,3350,3350,3350,0
|
|
20240424,193100,2557777705,3350,3350,3350,3350,0
|
|
20240424,193000,2557777705,3350,3350,3350,3350,0
|
|
20240424,192900,2557777705,3350,3350,3350,3350,0
|
|
20240424,192800,2557777705,3350,3350,3350,3350,0
|
|
20240424,192700,2557777705,3350,3350,3350,3350,0
|
|
20240424,192600,2557777705,3350,3350,3350,3350,0
|
|
20240424,192500,2557777705,3350,3350,3350,3350,0
|
|
20240424,192400,2557777705,3350,3350,3350,3350,0
|
|
20240424,192300,2557777705,3350,3350,3350,3350,0
|
|
20240424,192200,2557777705,3350,3350,3350,3350,0
|
|
20240424,192100,2557777705,3350,3350,3350,3350,0
|
|
20240424,192000,2557777705,3350,3350,3350,3350,0
|
|
20240424,191900,2557777705,3350,3350,3350,3350,0
|
|
20240424,191800,2557777705,3350,3350,3350,3350,0
|
|
20240424,191700,2557777705,3350,3350,3350,3350,0
|
|
20240424,191600,2557777705,3350,3350,3350,3350,0
|
|
20240424,191500,2557777705,3350,3350,3350,3350,0
|
|
20240424,191400,2557777705,3350,3350,3350,3350,0
|
|
20240424,191300,2557777705,3350,3350,3350,3350,0
|
|
20240424,191200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,191100,2557777705,3350,3350,3350,3350,0
|
|
20240424,191000,2557777705,3350,3350,3350,3350,0
|
|
20240424,190900,2557777705,3350,3350,3350,3350,0
|
|
20240424,190800,2557777705,3350,3350,3350,3350,0
|
|
20240424,190700,2557777705,3350,3350,3350,3350,0
|
|
20240424,190600,2557777705,3350,3350,3350,3350,0
|
|
20240424,190500,2557777705,3350,3350,3350,3350,0
|
|
20240424,190400,2557777705,3350,3350,3350,3350,0
|
|
20240424,190300,2557777705,3350,3350,3350,3350,0
|
|
20240424,190200,2557777705,3350,3350,3350,3350,0
|
|
20240424,190100,2557777705,3350,3350,3350,3350,0
|
|
20240424,190000,2557777705,3350,3350,3350,3350,0
|
|
20240424,185900,2557777705,3350,3350,3350,3350,0
|
|
20240424,185800,2557777705,3350,3350,3350,3350,0
|
|
20240424,185700,2557777705,3350,3350,3350,3350,0
|
|
20240424,185600,2557777705,3350,3350,3350,3350,0
|
|
20240424,185500,2557777705,3350,3350,3350,3350,0
|
|
20240424,185400,2557777705,3350,3350,3350,3350,0
|
|
20240424,185300,2557777705,3350,3350,3350,3350,0
|
|
20240424,185200,2557777705,3350,3350,3350,3350,0
|
|
20240424,185100,2557777705,3350,3350,3350,3350,0
|
|
20240424,185000,2557777705,3350,3350,3350,3350,0
|
|
20240424,184900,2557777705,3350,3350,3350,3350,0
|
|
20240424,184800,2557777705,3350,3350,3350,3350,0
|
|
20240424,184700,2557777705,3350,3350,3350,3350,0
|
|
20240424,184600,2557777705,3350,3350,3350,3350,0
|
|
20240424,184500,2557777705,3350,3350,3350,3350,0
|
|
20240424,184400,2557777705,3350,3350,3350,3350,0
|
|
20240424,184300,2557777705,3350,3350,3350,3350,0
|
|
20240424,184200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,184100,2557777705,3350,3350,3350,3350,0
|
|
20240424,184000,2557777705,3350,3350,3350,3350,0
|
|
20240424,183900,2557777705,3350,3350,3350,3350,0
|
|
20240424,183800,2557777705,3350,3350,3350,3350,0
|
|
20240424,183700,2557777705,3350,3350,3350,3350,0
|
|
20240424,183600,2557777705,3350,3350,3350,3350,0
|
|
20240424,183500,2557777705,3350,3350,3350,3350,0
|
|
20240424,183400,2557777705,3350,3350,3350,3350,0
|
|
20240424,183300,2557777705,3350,3350,3350,3350,0
|
|
20240424,183200,2557777705,3350,3350,3350,3350,0
|
|
20240424,183100,2557777705,3350,3350,3350,3350,0
|
|
20240424,183000,2557777705,3350,3350,3350,3350,0
|
|
20240424,182900,2557777705,3350,3350,3350,3350,0
|
|
20240424,182800,2557777705,3350,3350,3350,3350,0
|
|
20240424,182700,2557777705,3350,3350,3350,3350,0
|
|
20240424,182600,2557777705,3350,3350,3350,3350,0
|
|
20240424,182500,2557777705,3350,3350,3350,3350,0
|
|
20240424,182400,2557777705,3350,3350,3350,3350,0
|
|
20240424,182300,2557777705,3350,3350,3350,3350,0
|
|
20240424,182200,2557777705,3350,3350,3350,3350,0
|
|
20240424,182100,2557777705,3350,3350,3350,3350,0
|
|
20240424,182000,2557777705,3350,3350,3350,3350,0
|
|
20240424,181900,2557777705,3350,3350,3350,3350,0
|
|
20240424,181800,2557777705,3350,3350,3350,3350,0
|
|
20240424,181700,2557777705,3350,3350,3350,3350,0
|
|
20240424,181600,2557777705,3350,3350,3350,3350,0
|
|
20240424,181500,2557777705,3350,3350,3350,3350,0
|
|
20240424,181400,2557777705,3350,3350,3350,3350,0
|
|
20240424,181300,2557777705,3350,3350,3350,3350,0
|
|
20240424,181200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,181100,2557777705,3350,3350,3350,3350,0
|
|
20240424,181000,2557777705,3350,3350,3350,3350,0
|
|
20240424,180900,2557777705,3350,3350,3350,3350,0
|
|
20240424,180800,2557777705,3350,3350,3350,3350,0
|
|
20240424,180700,2557777705,3350,3350,3350,3350,0
|
|
20240424,180600,2557777705,3350,3350,3350,3350,0
|
|
20240424,180500,2557777705,3350,3350,3350,3350,0
|
|
20240424,180400,2557777705,3350,3350,3350,3350,0
|
|
20240424,180300,2557777705,3350,3350,3350,3350,0
|
|
20240424,180200,2557777705,3350,3350,3350,3350,0
|
|
20240424,180100,2557777705,3350,3350,3350,3350,0
|
|
20240424,180000,2557777705,3350,3350,3350,3350,0
|
|
20240424,175900,2557777705,3350,3350,3350,3350,0
|
|
20240424,175800,2557777705,3350,3350,3350,3350,0
|
|
20240424,175700,2557777705,3350,3350,3350,3350,0
|
|
20240424,175600,2557777705,3350,3350,3350,3350,0
|
|
20240424,175500,2557777705,3350,3350,3350,3350,0
|
|
20240424,175400,2557777705,3350,3350,3350,3350,0
|
|
20240424,175300,2557777705,3350,3350,3350,3350,0
|
|
20240424,175200,2557777705,3350,3350,3350,3350,0
|
|
20240424,175100,2557777705,3350,3350,3350,3350,0
|
|
20240424,175000,2557777705,3350,3350,3350,3350,0
|
|
20240424,174900,2557777705,3350,3350,3350,3350,0
|
|
20240424,174800,2557777705,3350,3350,3350,3350,0
|
|
20240424,174700,2557777705,3350,3350,3350,3350,0
|
|
20240424,174600,2557777705,3350,3350,3350,3350,0
|
|
20240424,174500,2557777705,3350,3350,3350,3350,0
|
|
20240424,174400,2557777705,3350,3350,3350,3350,0
|
|
20240424,174300,2557777705,3350,3350,3350,3350,0
|
|
20240424,174200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,174100,2557777705,3350,3350,3350,3350,0
|
|
20240424,174000,2557777705,3350,3350,3350,3350,0
|
|
20240424,173900,2557777705,3350,3350,3350,3350,0
|
|
20240424,173800,2557777705,3350,3350,3350,3350,0
|
|
20240424,173700,2557777705,3350,3350,3350,3350,0
|
|
20240424,173600,2557777705,3350,3350,3350,3350,0
|
|
20240424,173500,2557777705,3350,3350,3350,3350,0
|
|
20240424,173400,2557777705,3350,3350,3350,3350,0
|
|
20240424,173300,2557777705,3350,3350,3350,3350,0
|
|
20240424,173200,2557777705,3350,3350,3350,3350,0
|
|
20240424,173100,2557777705,3350,3350,3350,3350,0
|
|
20240424,173000,2557777705,3350,3350,3350,3350,0
|
|
20240424,172900,2557777705,3350,3350,3350,3350,0
|
|
20240424,172800,2557777705,3350,3350,3350,3350,0
|
|
20240424,172700,2557777705,3350,3350,3350,3350,0
|
|
20240424,172600,2557777705,3350,3350,3350,3350,0
|
|
20240424,172500,2557777705,3350,3350,3350,3350,0
|
|
20240424,172400,2557777705,3350,3350,3350,3350,0
|
|
20240424,172300,2557777705,3350,3350,3350,3350,0
|
|
20240424,172200,2557777705,3350,3350,3350,3350,0
|
|
20240424,172100,2557777705,3350,3350,3350,3350,0
|
|
20240424,172000,2557777705,3350,3350,3350,3350,0
|
|
20240424,171900,2557777705,3350,3350,3350,3350,0
|
|
20240424,171800,2557777705,3350,3350,3350,3350,0
|
|
20240424,171700,2557777705,3350,3350,3350,3350,0
|
|
20240424,171600,2557777705,3350,3350,3350,3350,0
|
|
20240424,171500,2557777705,3350,3350,3350,3350,0
|
|
20240424,171400,2557777705,3350,3350,3350,3350,0
|
|
20240424,171300,2557777705,3350,3350,3350,3350,0
|
|
20240424,171200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,171100,2557777705,3350,3350,3350,3350,0
|
|
20240424,171000,2557777705,3350,3350,3350,3350,0
|
|
20240424,170900,2557777705,3350,3350,3350,3350,0
|
|
20240424,170800,2557777705,3350,3350,3350,3350,0
|
|
20240424,170700,2557777705,3350,3350,3350,3350,0
|
|
20240424,170600,2557777705,3350,3350,3350,3350,0
|
|
20240424,170500,2557777705,3350,3350,3350,3350,0
|
|
20240424,170400,2557777705,3350,3350,3350,3350,0
|
|
20240424,170300,2557777705,3350,3350,3350,3350,0
|
|
20240424,170200,2557777705,3350,3350,3350,3350,0
|
|
20240424,170100,2557777705,3350,3350,3350,3350,0
|
|
20240424,170000,2557777705,3350,3350,3350,3350,0
|
|
20240424,165900,2557777705,3350,3350,3350,3350,0
|
|
20240424,165800,2557777705,3350,3350,3350,3350,0
|
|
20240424,165700,2557777705,3350,3350,3350,3350,0
|
|
20240424,165600,2557777705,3350,3350,3350,3350,0
|
|
20240424,165500,2557777705,3350,3350,3350,3350,0
|
|
20240424,165400,2557777705,3350,3350,3350,3350,0
|
|
20240424,165300,2557777705,3350,3350,3350,3350,0
|
|
20240424,165200,2557777705,3350,3350,3350,3350,0
|
|
20240424,165100,2557777705,3350,3350,3350,3350,0
|
|
20240424,165000,2557777705,3350,3350,3350,3350,0
|
|
20240424,164900,2557777705,3350,3350,3350,3350,0
|
|
20240424,164800,2557777705,3350,3350,3350,3350,0
|
|
20240424,164700,2557777705,3350,3350,3350,3350,0
|
|
20240424,164600,2557777705,3350,3350,3350,3350,0
|
|
20240424,164500,2557777705,3350,3350,3350,3350,0
|
|
20240424,164400,2557777705,3350,3350,3350,3350,0
|
|
20240424,164300,2557777705,3350,3350,3350,3350,0
|
|
20240424,164200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,164100,2557777705,3350,3350,3350,3350,0
|
|
20240424,164000,2557777705,3350,3350,3350,3350,0
|
|
20240424,163900,2557777705,3350,3350,3350,3350,0
|
|
20240424,163800,2557777705,3350,3350,3350,3350,0
|
|
20240424,163700,2557777705,3350,3350,3350,3350,0
|
|
20240424,163600,2557777705,3350,3350,3350,3350,0
|
|
20240424,163500,2557777705,3350,3350,3350,3350,0
|
|
20240424,163400,2557777705,3350,3350,3350,3350,0
|
|
20240424,163300,2557777705,3350,3350,3350,3350,0
|
|
20240424,163200,2557777705,3350,3350,3350,3350,0
|
|
20240424,163100,2557777705,3350,3350,3350,3350,0
|
|
20240424,163000,2557777705,3350,3350,3350,3350,0
|
|
20240424,162900,2557777705,3350,3350,3350,3350,0
|
|
20240424,162800,2557777705,3350,3350,3350,3350,0
|
|
20240424,162700,2557777705,3350,3350,3350,3350,0
|
|
20240424,162600,2557777705,3350,3350,3350,3350,0
|
|
20240424,162500,2557777705,3350,3350,3350,3350,0
|
|
20240424,162400,2557777705,3350,3350,3350,3350,0
|
|
20240424,162300,2557777705,3350,3350,3350,3350,0
|
|
20240424,162200,2557777705,3350,3350,3350,3350,0
|
|
20240424,162100,2557777705,3350,3350,3350,3350,0
|
|
20240424,162000,2557777705,3350,3350,3350,3350,0
|
|
20240424,161900,2557777705,3350,3350,3350,3350,0
|
|
20240424,161800,2557777705,3350,3350,3350,3350,0
|
|
20240424,161700,2557777705,3350,3350,3350,3350,0
|
|
20240424,161600,2557777705,3350,3350,3350,3350,0
|
|
20240424,161500,2557777705,3350,3350,3350,3350,0
|
|
20240424,161400,2557777705,3350,3350,3350,3350,0
|
|
20240424,161300,2557777705,3350,3350,3350,3350,0
|
|
20240424,161200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,161100,2557777705,3350,3350,3350,3350,0
|
|
20240424,161000,2557777705,3350,3350,3350,3350,0
|
|
20240424,160900,2557777705,3350,3350,3350,3350,0
|
|
20240424,160800,2557777705,3350,3350,3350,3350,0
|
|
20240424,160700,2557777705,3350,3350,3350,3350,0
|
|
20240424,160600,2557777705,3350,3350,3350,3350,0
|
|
20240424,160500,2557777705,3350,3350,3350,3350,0
|
|
20240424,160400,2557777705,3350,3350,3350,3350,0
|
|
20240424,160300,2557777705,3350,3350,3350,3350,0
|
|
20240424,160200,2557777705,3350,3350,3350,3350,0
|
|
20240424,160100,2557777705,3350,3350,3350,3350,0
|
|
20240424,160000,2557777705,3350,3350,3350,3350,0
|
|
20240424,155900,2557777705,3350,3350,3350,3350,0
|
|
20240424,155800,2557777705,3350,3350,3350,3350,0
|
|
20240424,155700,2557777705,3350,3350,3350,3350,0
|
|
20240424,155600,2557777705,3350,3350,3350,3350,0
|
|
20240424,155500,2557777705,3350,3350,3350,3350,0
|
|
20240424,155400,2557777705,3350,3350,3350,3350,0
|
|
20240424,155300,2557777705,3350,3350,3350,3350,0
|
|
20240424,155200,2557777705,3350,3350,3350,3350,0
|
|
20240424,155100,2557777705,3350,3350,3350,3350,0
|
|
20240424,155000,2557777705,3350,3350,3350,3350,0
|
|
20240424,154900,2557777705,3350,3350,3350,3350,0
|
|
20240424,154800,2557777705,3350,3350,3350,3350,0
|
|
20240424,154700,2557777705,3350,3350,3350,3350,0
|
|
20240424,154600,2557777705,3350,3350,3350,3350,0
|
|
20240424,154500,2557777705,3350,3350,3350,3350,0
|
|
20240424,154400,2557777705,3350,3350,3350,3350,0
|
|
20240424,154300,2557777705,3350,3350,3350,3350,0
|
|
20240424,154200,2557777705,3350,3350,3350,3350,17154
|
|
20240424,154100,2557777705,3350,3350,3350,3350,0
|
|
20240424,154000,2557777705,3350,3350,3350,3350,0
|
|
20240424,153900,2557777705,3350,3350,3350,3350,0
|
|
20240424,153800,2557777705,3350,3350,3350,3350,0
|
|
20240424,153700,2557777705,3350,3350,3350,3350,0
|
|
20240424,153600,2557777705,3350,3350,3350,3350,0
|
|
20240424,153500,2557777705,3350,3350,3350,3350,0
|
|
20240424,153400,2557777705,3350,3350,3350,3350,0
|
|
20240424,153300,2557777705,3350,3350,3350,3350,0
|
|
20240424,153200,2557777705,3350,3350,3350,3350,0
|
|
20240424,153100,2557777705,3350,3350,3350,3350,0
|
|
20240424,153000,2557777705,3350,3350,3350,3350,17154
|
|
20240424,152900,2500311805,3365,3365,3365,3365,0
|
|
20240424,152800,2500311805,3365,3365,3365,3365,0
|
|
20240424,152700,2500311805,3365,3365,3365,3365,0
|
|
20240424,152600,2500311805,3365,3365,3365,3365,0
|
|
20240424,152500,2500311805,3365,3365,3365,3365,0
|
|
20240424,152400,2500311805,3365,3365,3365,3365,0
|
|
20240424,152300,2500311805,3365,3365,3365,3365,0
|
|
20240424,152200,2500311805,3365,3365,3365,3365,0
|
|
20240424,152100,2500311805,3365,3365,3365,3365,0
|
|
20240424,152000,2500311805,3365,3365,3365,3365,0
|
|
20240424,151900,2500311805,3365,3370,3370,3360,3892
|
|
20240424,151800,2487222735,3370,3370,3370,3370,341
|
|
20240424,151700,2486073565,3370,3370,3370,3370,102
|
|
20240424,151600,2485729825,3370,3365,3375,3365,883
|
|
20240424,151500,2482758020,3375,3370,3375,3370,1605
|
|
20240424,151400,2477346505,3375,3380,3380,3370,551
|
|
20240424,151300,2475489600,3385,3385,3385,3375,208
|
|
20240424,151200,2474785530,3385,3385,3385,3385,220
|
|
20240424,151100,2474040830,3385,3375,3385,3375,803
|
|
20240424,151000,2471328315,3370,3370,3370,3370,1
|
|
20240424,150900,2471324945,3380,3380,3385,3375,1332
|
|
20240424,150800,2466823360,3385,3375,3390,3375,813
|
|
20240424,150700,2464068895,3395,3395,3395,3395,0
|
|
20240424,150600,2464068895,3395,3395,3395,3395,2
|
|
20240424,150500,2464062105,3370,3370,3370,3370,51759
|
|
20240424,150400,2289634275,3370,3370,3370,3370,2740
|
|
20240424,150300,2280400475,3370,3360,3370,3350,33457
|
|
20240424,150200,2168181550,3360,3365,3365,3360,2850
|
|
20240424,150100,2158601550,3365,3365,3365,3365,3118
|
|
20240424,150000,2148109480,3365,3370,3370,3365,628
|
|
20240424,145900,2145993400,3365,3365,3365,3365,286
|
|
20240424,145800,2145031010,3360,3365,3370,3360,1291
|
|
20240424,145700,2140689120,3365,3365,3365,3360,3099
|
|
20240424,145600,2130273765,3365,3365,3370,3365,3997
|
|
20240424,145500,2116811360,3365,3370,3370,3360,9340
|
|
20240424,145400,2085412640,3365,3370,3370,3365,3440
|
|
20240424,145300,2073826980,3370,3370,3370,3365,4325
|
|
20240424,145200,2059255135,3370,3370,3370,3370,2997
|
|
20240424,145100,2049155245,3370,3370,3370,3365,814
|
|
20240424,145000,2046412265,3370,3370,3370,3365,6380
|
|
20240424,144900,2024912665,3370,3370,3370,3370,420
|
|
20240424,144800,2023497265,3370,3370,3370,3365,497
|
|
20240424,144700,2021824435,3370,3370,3370,3365,56
|
|
20240424,144600,2021635725,3370,3365,3370,3365,1376
|
|
20240424,144500,2017005215,3365,3365,3365,3360,197
|
|
20240424,144400,2016342660,3365,3365,3365,3365,1738
|
|
20240424,144300,2010494290,3365,3365,3365,3365,129
|
|
20240424,144200,2010060205,3365,3365,3365,3360,5406
|
|
20240424,144100,1991892015,3365,3365,3370,3360,1423
|
|
20240424,144000,1987103400,3370,3365,3370,3365,57
|
|
20240424,143900,1986911325,3365,3365,3365,3365,296
|
|
20240424,143800,1985915285,3365,3360,3365,3360,302
|
|
20240424,143700,1984900555,3360,3370,3370,3360,3772
|
|
20240424,143600,1972219200,3370,3365,3370,3365,991
|
|
20240424,143500,1968883820,3365,3375,3375,3360,26047
|
|
20240424,143400,1881181750,3375,3380,3380,3370,5722
|
|
20240424,143300,1861885205,3380,3395,3395,3380,550
|
|
20240424,143200,1860018705,3395,3395,3395,3370,40009
|
|
20240424,143100,1724894510,3390,3390,3395,3375,6510
|
|
20240424,143000,1702898830,3395,3400,3405,3385,33846
|
|
20240424,142900,1588255570,3405,3400,3405,3400,4759
|
|
20240424,142800,1572052175,3395,3395,3400,3395,10217
|
|
20240424,142700,1537365380,3395,3405,3405,3395,10982
|
|
20240424,142600,1500034685,3410,3410,3410,3410,132
|
|
20240424,142500,1499584565,3410,3410,3410,3410,28
|
|
20240424,142400,1499489085,3410,3410,3410,3410,5
|
|
20240424,142300,1499472035,3405,3400,3405,3400,347
|
|
20240424,142200,1498291535,3400,3405,3405,3400,3129
|
|
20240424,142100,1487652885,3400,3405,3405,3400,10929
|
|
20240424,142000,1450468605,3410,3410,3420,3410,2614
|
|
20240424,141900,1441554785,3410,3410,3410,3410,200
|
|
20240424,141800,1440872785,3415,3420,3420,3415,336
|
|
20240424,141700,1439724345,3415,3415,3415,3415,0
|
|
20240424,141600,1439724345,3415,3415,3415,3415,1013
|
|
20240424,141500,1436264950,3415,3420,3420,3415,67
|
|
20240424,141400,1436035855,3420,3415,3420,3415,233
|
|
20240424,141300,1435239695,3420,3420,3420,3420,101
|
|
20240424,141200,1434894275,3420,3420,3420,3420,112
|
|
20240424,141100,1434511235,3420,3420,3420,3420,40
|
|
20240424,141000,1434374435,3420,3420,3420,3420,11
|
|
20240424,140900,1434336815,3420,3420,3420,3415,920
|
|
20240424,140800,1431194915,3415,3415,3415,3415,0
|
|
20240424,140700,1431194915,3415,3415,3420,3415,651
|
|
20240424,140600,1428971735,3420,3425,3430,3420,3917
|
|
20240424,140500,1415574490,3435,3435,3435,3435,25
|
|
20240424,140400,1415488615,3435,3435,3435,3435,327
|
|
20240424,140300,1414365370,3440,3440,3440,3440,100
|
|
20240424,140200,1414021370,3440,3440,3440,3440,117
|
|
20240424,140100,1413618890,3440,3420,3440,3420,12
|
|
20240424,140000,1413577670,3440,3440,3440,3440,0
|
|
20240424,135900,1413577670,3440,3440,3440,3440,0
|
|
20240424,135800,1413577670,3440,3440,3440,3440,50
|
|
20240424,135700,1413405670,3440,3440,3440,3440,0
|
|
20240424,135600,1413405670,3440,3440,3440,3440,0
|
|
20240424,135500,1413405670,3440,3440,3440,3440,6
|
|
20240424,135400,1413385030,3420,3425,3425,3420,1000
|
|
20240424,135300,1409964830,3440,3440,3440,3440,1
|
|
20240424,135200,1409961390,3420,3425,3425,3420,573
|
|
20240424,135100,1408001250,3425,3425,3425,3425,0
|
|
20240424,135000,1408001250,3425,3425,3425,3425,100
|
|
20240424,134900,1407658750,3420,3425,3425,3420,1879
|
|
20240424,134800,1401232565,3425,3425,3425,3425,500
|
|
20240424,134700,1399520065,3425,3425,3425,3425,1810
|
|
20240424,134600,1393320815,3425,3430,3430,3425,12
|
|
20240424,134500,1393279685,3430,3430,3430,3430,0
|
|
20240424,134400,1393279685,3430,3430,3430,3430,0
|
|
20240424,134300,1393279685,3430,3430,3430,3430,1000
|
|
20240424,134200,1389849685,3435,3435,3435,3435,0
|
|
20240424,134100,1389849685,3435,3435,3435,3435,50
|
|
20240424,134000,1389677935,3430,3445,3445,3430,44
|
|
20240424,133900,1389526955,3450,3450,3450,3450,0
|
|
20240424,133800,1389526955,3450,3450,3450,3450,0
|
|
20240424,133700,1389526955,3450,3450,3450,3450,0
|
|
20240424,133600,1389526955,3450,3450,3450,3450,0
|
|
20240424,133500,1389526955,3450,3450,3450,3450,93
|
|
20240424,133400,1389206105,3450,3450,3450,3450,0
|
|
20240424,133300,1389206105,3450,3445,3450,3445,1994
|
|
20240424,133200,1382326905,3420,3420,3420,3420,3097
|
|
20240424,133100,1371735165,3450,3425,3450,3425,6879
|
|
20240424,133000,1348055620,3425,3420,3425,3420,55
|
|
20240424,132900,1347867515,3420,3420,3420,3420,2
|
|
20240424,132800,1347860675,3420,3425,3425,3420,252
|
|
20240424,132700,1346998830,3415,3420,3420,3415,3004
|
|
20240424,132600,1336728515,3425,3425,3425,3425,239
|
|
20240424,132500,1335909940,3425,3425,3425,3425,1
|
|
20240424,132400,1335906515,3435,3435,3435,3435,1
|
|
20240424,132300,1335903080,3420,3430,3430,3420,4002
|
|
20240424,132200,1322211435,3425,3425,3425,3425,0
|
|
20240424,132100,1322211435,3425,3425,3425,3425,1
|
|
20240424,132000,1322208010,3430,3430,3430,3430,5
|
|
20240424,131900,1322190860,3425,3425,3425,3425,10
|
|
20240424,131800,1322156610,3440,3435,3440,3435,1061
|
|
20240424,131700,1318510595,3430,3430,3430,3430,280
|
|
20240424,131600,1317550195,3430,3430,3430,3430,0
|
|
20240424,131500,1317550195,3430,3430,3430,3430,10
|
|
20240424,131400,1317515895,3440,3440,3440,3440,0
|
|
20240424,131300,1317515895,3440,3440,3440,3440,2510
|
|
20240424,131200,1308881495,3440,3440,3440,3440,2460
|
|
20240424,131100,1300419095,3435,3435,3435,3435,0
|
|
20240424,131000,1300419095,3435,3435,3435,3435,0
|
|
20240424,130900,1300419095,3435,3435,3435,3430,310
|
|
20240424,130800,1299355245,3440,3440,3440,3440,0
|
|
20240424,130700,1299355245,3440,3440,3440,3440,1
|
|
20240424,130600,1299351805,3430,3430,3430,3430,870
|
|
20240424,130500,1296367705,3430,3430,3430,3430,181
|
|
20240424,130400,1295746875,3430,3430,3430,3430,10
|
|
20240424,130300,1295712575,3430,3430,3430,3430,100
|
|
20240424,130200,1295369575,3420,3440,3440,3420,1030
|
|
20240424,130100,1291836015,3440,3440,3440,3440,0
|
|
20240424,130000,1291836015,3440,3440,3440,3440,400
|
|
20240424,125900,1290460015,3440,3440,3440,3440,214
|
|
20240424,125800,1289723855,3440,3440,3440,3440,1
|
|
20240424,125700,1289720415,3440,3440,3440,3440,0
|
|
20240424,125600,1289720415,3440,3440,3445,3440,1002
|
|
20240424,125500,1286273530,3445,3445,3445,3445,1350
|
|
20240424,125400,1281622780,3445,3445,3445,3445,0
|
|
20240424,125300,1281622780,3445,3445,3445,3445,1937
|
|
20240424,125200,1274949815,3445,3445,3445,3445,0
|
|
20240424,125100,1274949815,3445,3440,3445,3440,605
|
|
20240424,125000,1272868110,3440,3440,3440,3440,100
|
|
20240424,124900,1272524110,3440,3440,3440,3440,10
|
|
20240424,124800,1272489710,3440,3430,3440,3430,11
|
|
20240424,124700,1272451880,3440,3440,3440,3440,0
|
|
20240424,124600,1272451880,3440,3430,3440,3430,200
|
|
20240424,124500,1271765860,3420,3420,3420,3420,0
|
|
20240424,124400,1271765860,3420,3420,3420,3420,1100
|
|
20240424,124300,1268003860,3430,3430,3430,3430,0
|
|
20240424,124200,1268003860,3430,3430,3430,3420,1880
|
|
20240424,124100,1261559255,3430,3430,3430,3430,108
|
|
20240424,124000,1261188815,3430,3440,3440,3430,1505
|
|
20240424,123900,1256016665,3440,3440,3440,3440,5
|
|
20240424,123800,1255999465,3440,3440,3440,3440,0
|
|
20240424,123700,1255999465,3440,3440,3440,3440,500
|
|
20240424,123600,1254279465,3440,3440,3440,3440,3
|
|
20240424,123500,1254269145,3440,3440,3440,3440,1
|
|
20240424,123400,1254265705,3440,3430,3440,3420,4313
|
|
20240424,123300,1239485060,3440,3440,3440,3440,3
|
|
20240424,123200,1239474740,3440,3445,3445,3440,12
|
|
20240424,123100,1239433430,3445,3445,3445,3445,1485
|
|
20240424,123000,1234317605,3430,3430,3430,3430,91
|
|
20240424,122900,1234005475,3430,3430,3430,3430,0
|
|
20240424,122800,1234005475,3430,3430,3430,3430,436
|
|
20240424,122700,1232509995,3430,3430,3430,3430,500
|
|
20240424,122600,1230794995,3430,3430,3430,3430,0
|
|
20240424,122500,1230794995,3430,3435,3435,3430,1994
|
|
20240424,122400,1223955560,3430,3430,3430,3430,0
|
|
20240424,122300,1223955560,3430,3430,3430,3430,0
|
|
20240424,122200,1223955560,3430,3440,3440,3430,6726
|
|
20240424,122100,1200818140,3440,3445,3445,3440,488
|
|
20240424,122000,1199139395,3440,3440,3440,3440,0
|
|
20240424,121900,1199139395,3440,3440,3440,3440,0
|
|
20240424,121800,1199139395,3440,3440,3440,3440,3
|
|
20240424,121700,1199129075,3450,3450,3450,3440,1739
|
|
20240424,121600,1193129535,3450,3450,3450,3450,1
|
|
20240424,121500,1193126085,3440,3440,3440,3440,151
|
|
20240424,121400,1192606645,3440,3440,3440,3440,457
|
|
20240424,121300,1191034565,3450,3450,3450,3450,0
|
|
20240424,121200,1191034565,3450,3450,3450,3450,0
|
|
20240424,121100,1191034565,3450,3450,3450,3450,0
|
|
20240424,121000,1191034565,3450,3435,3450,3430,1909
|
|
20240424,120900,1184454960,3445,3445,3445,3445,23
|
|
20240424,120800,1184375725,3445,3445,3445,3445,300
|
|
20240424,120700,1183342225,3445,3445,3445,3445,100
|
|
20240424,120600,1182997725,3450,3450,3450,3450,20
|
|
20240424,120500,1182928725,3455,3455,3455,3455,2
|
|
20240424,120400,1182921815,3455,3455,3455,3455,20
|
|
20240424,120300,1182852715,3455,3455,3455,3455,57
|
|
20240424,120200,1182655780,3455,3455,3455,3455,0
|
|
20240424,120100,1182655780,3455,3455,3455,3455,0
|
|
20240424,120000,1182655780,3455,3455,3455,3440,2166
|
|
20240424,115900,1175203255,3445,3445,3445,3445,100
|
|
20240424,115800,1174858755,3450,3450,3450,3450,1336
|
|
20240424,115700,1170249555,3450,3435,3450,3435,11433
|
|
20240424,115600,1130810080,3435,3450,3450,3435,2
|
|
20240424,115500,1130803195,3445,3445,3445,3445,0
|
|
20240424,115400,1130803195,3445,3440,3445,3440,311
|
|
20240424,115300,1129732355,3445,3445,3445,3445,804
|
|
20240424,115200,1126962575,3445,3445,3445,3445,1
|
|
20240424,115100,1126959130,3445,3445,3445,3445,46
|
|
20240424,115000,1126800660,3445,3445,3445,3445,1006
|
|
20240424,114900,1123334990,3440,3440,3440,3440,301
|
|
20240424,114800,1122299550,3445,3445,3445,3445,20
|
|
20240424,114700,1122230650,3440,3435,3440,3435,305
|
|
20240424,114600,1121181575,3435,3435,3435,3435,1
|
|
20240424,114500,1121178140,3430,3430,3430,3430,0
|
|
20240424,114400,1121178140,3430,3430,3430,3430,0
|
|
20240424,114300,1121178140,3430,3430,3430,3430,1
|
|
20240424,114200,1121174710,3430,3430,3430,3430,0
|
|
20240424,114100,1121174710,3430,3430,3430,3430,290
|
|
20240424,114000,1120180010,3430,3435,3435,3430,80
|
|
20240424,113900,1119905555,3430,3430,3430,3430,0
|
|
20240424,113800,1119905555,3430,3430,3430,3430,1
|
|
20240424,113700,1119902125,3435,3435,3435,3435,100
|
|
20240424,113600,1119558625,3440,3440,3440,3440,0
|
|
20240424,113500,1119558625,3440,3430,3440,3425,1029
|
|
20240424,113400,1116028880,3430,3430,3440,3430,2972
|
|
20240424,113300,1105834535,3430,3430,3430,3430,0
|
|
20240424,113200,1105834535,3430,3430,3430,3425,2096
|
|
20240424,113100,1098645260,3430,3430,3430,3430,1
|
|
20240424,113000,1098641830,3420,3420,3420,3420,55
|
|
20240424,112900,1098453730,3415,3420,3420,3415,646
|
|
20240424,112800,1096244415,3420,3420,3420,3420,157
|
|
20240424,112700,1095707475,3420,3420,3420,3420,140
|
|
20240424,112600,1095228675,3420,3415,3420,3415,306
|
|
20240424,112500,1094182770,3420,3420,3420,3420,1136
|
|
20240424,112400,1090297650,3420,3420,3420,3420,150
|
|
20240424,112300,1089784650,3420,3420,3420,3420,0
|
|
20240424,112200,1089784650,3420,3420,3420,3420,0
|
|
20240424,112100,1089784650,3420,3420,3420,3420,0
|
|
20240424,112000,1089784650,3420,3420,3420,3415,112
|
|
20240424,111900,1089401615,3420,3420,3420,3420,440
|
|
20240424,111800,1087896815,3420,3420,3420,3420,957
|
|
20240424,111700,1084623875,3425,3425,3425,3425,0
|
|
20240424,111600,1084623875,3425,3425,3425,3425,0
|
|
20240424,111500,1084623875,3425,3425,3425,3425,883
|
|
20240424,111400,1081599600,3430,3430,3430,3430,0
|
|
20240424,111300,1081599600,3430,3440,3440,3430,802
|
|
20240424,111200,1078848730,3430,3440,3440,3430,1009
|
|
20240424,111100,1075387770,3440,3440,3440,3440,80
|
|
20240424,111000,1075112570,3440,3440,3440,3440,1
|
|
20240424,110900,1075109130,3425,3425,3425,3425,1
|
|
20240424,110800,1075105705,3440,3435,3440,3435,1000
|
|
20240424,110700,1071670690,3435,3435,3435,3435,15
|
|
20240424,110600,1071619165,3425,3435,3435,3425,16
|
|
20240424,110500,1071564315,3425,3425,3425,3425,0
|
|
20240424,110400,1071564315,3425,3435,3435,3425,116
|
|
20240424,110300,1071165865,3435,3425,3435,3425,32
|
|
20240424,110200,1071056255,3420,3420,3420,3420,649
|
|
20240424,110100,1068836675,3435,3435,3435,3435,4
|
|
20240424,110000,1068822935,3435,3420,3435,3420,106
|
|
20240424,105900,1068460385,3420,3430,3435,3420,443
|
|
20240424,105800,1066940810,3430,3415,3430,3415,1239
|
|
20240424,105700,1062695505,3425,3420,3425,3420,11
|
|
20240424,105600,1062657880,3415,3415,3415,3415,20
|
|
20240424,105500,1062589580,3415,3415,3415,3415,5
|
|
20240424,105400,1062572505,3415,3415,3425,3415,1914
|
|
20240424,105300,1056036185,3425,3415,3425,3415,1118
|
|
20240424,105200,1052212880,3415,3405,3415,3405,522
|
|
20240424,105100,1050430260,3415,3415,3420,3405,2473
|
|
20240424,105000,1041992745,3400,3410,3420,3400,3694
|
|
20240424,104900,1029389105,3405,3405,3420,3400,3929
|
|
20240424,104800,1016020380,3420,3420,3420,3420,30
|
|
20240424,104700,1015917780,3420,3405,3420,3400,3001
|
|
20240424,104600,1005702975,3425,3425,3425,3405,10
|
|
20240424,104500,1005668750,3425,3420,3430,3400,12439
|
|
20240424,104400,963293375,3430,3420,3430,3400,12566
|
|
20240424,104300,920500350,3420,3420,3420,3400,20710
|
|
20240424,104200,850019990,3430,3420,3430,3420,5675
|
|
20240424,104100,830590620,3420,3420,3420,3410,2270
|
|
20240424,104000,822836680,3430,3430,3430,3430,0
|
|
20240424,103900,822836680,3430,3415,3430,3415,1605
|
|
20240424,103800,817354915,3435,3420,3435,3420,949
|
|
20240424,103700,814109320,3420,3435,3435,3420,760
|
|
20240424,103600,811509570,3420,3420,3435,3415,1875
|
|
20240424,103500,805090240,3420,3435,3435,3400,39445
|
|
20240424,103400,670425855,3435,3435,3435,3435,1284
|
|
20240424,103300,666015315,3440,3445,3445,3440,956
|
|
20240424,103200,662726670,3445,3445,3445,3445,296
|
|
20240424,103100,661706950,3445,3445,3445,3445,1
|
|
20240424,103000,661703505,3445,3445,3445,3445,478
|
|
20240424,102900,660056795,3445,3450,3450,3445,1459
|
|
20240424,102800,655023250,3450,3450,3450,3450,317
|
|
20240424,102700,653929600,3455,3450,3455,3450,170
|
|
20240424,102600,653342375,3445,3445,3445,3445,55
|
|
20240424,102500,653152900,3440,3440,3445,3440,966
|
|
20240424,102400,649827785,3440,3440,3440,3440,1232
|
|
20240424,102300,645589705,3445,3435,3445,3435,1299
|
|
20240424,102200,641119800,3440,3440,3440,3440,1000
|
|
20240424,102100,637679800,3435,3435,3435,3435,0
|
|
20240424,102000,637679800,3435,3435,3435,3435,9
|
|
20240424,101900,637648885,3435,3440,3440,3435,4034
|
|
20240424,101800,623772740,3440,3445,3445,3440,2243
|
|
20240424,101700,616045610,3445,3445,3445,3445,72
|
|
20240424,101600,615797570,3450,3450,3450,3450,100
|
|
20240424,101500,615452570,3455,3445,3455,3445,1142
|
|
20240424,101400,611508380,3445,3445,3445,3445,0
|
|
20240424,101300,611508380,3445,3445,3445,3445,1016
|
|
20240424,101200,608008260,3445,3445,3445,3445,219
|
|
20240424,101100,607253805,3445,3445,3445,3445,1000
|
|
20240424,101000,603808805,3445,3445,3445,3445,2
|
|
20240424,100900,603801915,3445,3445,3445,3445,205
|
|
20240424,100800,603095690,3440,3440,3440,3440,0
|
|
20240424,100700,603095690,3440,3445,3445,3440,876
|
|
20240424,100600,600080420,3455,3450,3455,3450,1750
|
|
20240424,100500,594036120,3435,3450,3450,3435,2889
|
|
20240424,100400,584088950,3450,3435,3450,3435,154
|
|
20240424,100300,583559885,3430,3435,3435,3430,6415
|
|
20240424,100200,561542910,3435,3440,3450,3435,14068
|
|
20240424,100100,513190280,3440,3445,3455,3440,1932
|
|
20240424,100000,506541425,3445,3445,3455,3445,1028
|
|
20240424,095900,502997925,3445,3455,3455,3445,2577
|
|
20240424,095800,494108370,3460,3460,3460,3460,0
|
|
20240424,095700,494108370,3460,3460,3460,3450,127
|
|
20240424,095600,493670000,3455,3455,3455,3455,941
|
|
20240424,095500,490418845,3460,3460,3460,3455,194
|
|
20240424,095400,489747875,3465,3465,3465,3465,10
|
|
20240424,095300,489713225,3465,3455,3465,3455,613
|
|
20240424,095200,487589310,3465,3455,3465,3455,1892
|
|
20240424,095100,481051720,3455,3455,3455,3455,800
|
|
20240424,095000,478287720,3455,3460,3460,3455,2279
|
|
20240424,094900,470403390,3460,3460,3460,3460,1474
|
|
20240424,094800,465303350,3460,3460,3460,3460,1475
|
|
20240424,094700,460199850,3460,3460,3460,3460,98
|
|
20240424,094600,459860770,3460,3465,3465,3460,2733
|
|
20240424,094500,450393770,3460,3470,3475,3460,622
|
|
20240424,094400,448238825,3470,3460,3475,3460,1465
|
|
20240424,094300,443153380,3465,3460,3465,3460,360
|
|
20240424,094200,441907695,3455,3460,3465,3455,2094
|
|
20240424,094100,434663905,3465,3460,3465,3460,2529
|
|
20240424,094000,425909665,3460,3475,3475,3460,2300
|
|
20240424,093900,417950030,3470,3470,3470,3470,4791
|
|
20240424,093800,401325260,3475,3475,3475,3475,599
|
|
20240424,093700,399243735,3475,3475,3475,3475,250
|
|
20240424,093600,398374985,3475,3470,3490,3470,2450
|
|
20240424,093500,389862380,3470,3475,3490,3460,5256
|
|
20240424,093400,371639740,3470,3485,3485,3465,8300
|
|
20240424,093300,342815825,3485,3500,3500,3485,454
|
|
20240424,093200,341230605,3480,3480,3480,3480,170
|
|
20240424,093100,340639005,3480,3490,3500,3475,2808
|
|
20240424,093000,330817940,3475,3475,3475,3475,5
|
|
20240424,092900,330800565,3475,3495,3495,3475,312
|
|
20240424,092800,329710165,3495,3475,3495,3475,24
|
|
20240424,092700,329626305,3475,3475,3495,3475,1585
|
|
20240424,092600,324094880,3465,3470,3470,3465,731
|
|
20240424,092500,321559490,3470,3475,3475,3470,332
|
|
20240424,092400,320407300,3475,3475,3475,3470,1821
|
|
20240424,092300,314084825,3475,3475,3475,3475,297
|
|
20240424,092200,313052750,3475,3495,3495,3475,1951
|
|
20240424,092100,306272985,3475,3475,3480,3475,668
|
|
20240424,092000,303948365,3480,3480,3480,3475,3357
|
|
20240424,091900,292272880,3480,3480,3480,3480,0
|
|
20240424,091800,292272880,3480,3500,3500,3480,666
|
|
20240424,091700,289942000,3500,3505,3505,3500,1270
|
|
20240424,091600,285495665,3500,3490,3510,3475,10633
|
|
20240424,091500,248253670,3490,3490,3500,3490,4496
|
|
20240424,091400,232535160,3465,3455,3490,3455,303
|
|
20240424,091300,231481800,3490,3470,3490,3435,19900
|
|
20240424,091200,162680770,3470,3480,3480,3470,1933
|
|
20240424,091100,155953990,3480,3495,3495,3480,4355
|
|
20240424,091000,140769330,3495,3455,3515,3425,10651
|
|
20240424,090900,104016420,3460,3520,3520,3455,10337
|
|
20240424,090800,68006630,3520,3565,3565,3520,4042
|
|
20240424,090700,53736505,3560,3570,3570,3550,229
|
|
20240424,090600,52919755,3570,3555,3570,3545,2776
|
|
20240424,090500,43025525,3560,3550,3560,3550,566
|
|
20240424,090400,41013945,3545,3540,3550,3540,1161
|
|
20240424,090300,36896475,3540,3535,3540,3530,1518
|
|
20240424,090200,31524095,3540,3530,3540,3520,3611
|
|
20240424,090100,18796470,3530,3555,3560,3530,558
|
|
20240424,090000,16822165,3530,3530,3550,3530,4764
|